Canada markets closed

Hovnanian Enterprises, Inc. PFD DEP1/1000A (HOVNP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.21+0.01 (+0.05%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.2018.4218.0018.2118.2121,898
May 02, 202418.1318.2018.0818.2018.202,400
May 01, 202418.0218.3118.0218.3118.311,100
Apr 30, 202418.0718.3018.0218.2018.207,200
Apr 29, 202418.0918.0918.0918.0918.09600
Apr 26, 202418.0818.1017.9517.9717.971,900
Apr 25, 202417.9518.1517.8818.1518.153,100
Apr 24, 202418.1418.1817.9017.9817.984,200
Apr 23, 202418.0018.0818.0018.0818.086,300
Apr 22, 202417.8817.9817.8617.9817.981,800
Apr 19, 202417.9818.0417.9517.9517.953,200
Apr 18, 202418.0818.0817.9817.9917.991,800
Apr 17, 202417.6518.0817.6518.0418.043,700
Apr 16, 202417.9617.9617.9317.9417.94600
Apr 15, 202418.0318.0417.9017.9917.995,200
Apr 12, 202418.0818.0917.9618.0418.043,400
Apr 11, 202418.1218.1518.0018.0818.085,500
Apr 10, 202418.2818.2817.9518.1418.1413,400
Apr 09, 202418.2118.2918.0018.2918.294,100
Apr 08, 202417.9018.2817.9018.2818.288,300
Apr 05, 202417.9118.0017.9118.0018.001,700
Apr 04, 202417.9517.9517.8517.8817.883,000
Apr 03, 202417.9317.9517.8617.9117.91900
Apr 02, 202417.8518.0217.8517.9817.982,000
Apr 01, 202417.8518.0817.8217.8517.853,500
Mar 28, 202417.8718.0017.5517.8017.8017,900
Mar 28, 20240.477 Dividend
Mar 27, 202418.1218.1718.0618.1217.648,200
Mar 26, 202418.1918.1918.1018.1717.693,800
Mar 25, 202418.3518.3518.1418.1617.685,000
Mar 22, 202418.1918.2518.1018.2517.7741,700
Mar 21, 202418.1118.3418.1118.3417.864,000
Mar 20, 202418.2018.2018.1618.1917.7118,300
Mar 19, 202418.3518.4018.1918.1917.713,100
Mar 18, 202418.5018.5017.9918.1017.6211,600
Mar 15, 202418.4018.8817.8518.1917.7115,500
Mar 14, 202418.4018.6018.4018.4918.005,100
Mar 13, 202418.5018.5018.2418.4817.992,800
Mar 12, 202418.1918.1918.1718.1917.717,600
Mar 11, 202418.1918.1918.1718.1917.7116,400
Mar 08, 202418.2118.3018.1918.2517.772,800
Mar 07, 202418.1918.1918.1118.1917.714,900
Mar 06, 202418.2718.4018.2718.4017.92800
Mar 05, 202418.0918.1918.0418.1917.717,000
Mar 04, 202418.2518.2518.0618.1817.7010,000
Mar 01, 202418.1918.1918.1918.1917.711,500
Feb 29, 202418.1918.1918.1718.1917.717,500
Feb 28, 202418.1518.2018.1518.1517.672,800
Feb 27, 202418.1518.1918.1518.1917.714,300
Feb 26, 202418.1518.1918.0718.1017.627,300
Feb 23, 202418.1518.2518.1018.1117.6315,800
Feb 22, 202418.1818.1918.1118.1617.6812,800
Feb 21, 202418.2118.2718.1618.1917.715,300
Feb 20, 202418.2118.2718.2118.2517.771,600
Feb 16, 202418.2518.4018.2518.3017.822,300
Feb 15, 202418.4018.4018.2618.2617.783,300
Feb 14, 202418.4018.4018.3718.3717.891,000
Feb 13, 202418.3018.4218.3018.4217.941,300
Feb 12, 202418.1718.4718.1718.4717.981,600
Feb 09, 202418.3218.3218.1618.1617.68600
Feb 08, 202418.2218.4518.2218.3517.872,000
Feb 07, 202418.2718.2718.2518.2517.77500
Feb 06, 202418.4218.5318.2518.3317.852,700
Feb 05, 202418.4018.4818.3918.4517.964,300
Feb 02, 202418.4718.4918.4018.4517.963,800
Feb 01, 202418.4818.5518.4818.4817.991,400
Jan 31, 202418.4118.8318.3918.4918.0027,300
Jan 30, 202418.4918.6518.4718.4817.9918,600
Jan 29, 202418.4918.4918.4618.4918.009,000
Jan 26, 202418.5018.8918.4818.4918.0015,600
Jan 25, 202418.5018.5018.4518.4817.998,000
Jan 24, 202418.5018.5018.4018.5018.014,400
Jan 23, 202418.5018.5018.5018.5018.01200
Jan 22, 202418.5018.5018.4918.4918.007,700
Jan 19, 202418.4718.4918.3018.3317.853,300
Jan 18, 202418.4918.4918.4018.4918.002,500
Jan 17, 202418.4918.4918.4618.4918.003,500
Jan 16, 202418.5018.5018.4118.4117.93500
Jan 12, 202418.4918.4918.3018.4918.006,200
Jan 11, 202418.3018.3118.3018.3117.83400
Jan 10, 202418.4418.5018.3918.4918.0012,200
Jan 09, 202418.4018.4718.3018.3017.821,100
Jan 08, 202418.5018.5018.3018.4918.003,000
Jan 05, 202418.1418.3918.1218.2817.802,000
Jan 04, 202418.0618.2918.0618.2917.817,500
Jan 03, 202418.2718.3818.2718.3017.82800
Jan 02, 202418.3818.3818.2518.2517.771,400
Dec 29, 202318.8418.8418.2518.4017.927,200
Dec 28, 202318.0618.4617.8318.2517.775,600
Dec 28, 20230.477 Dividend
Dec 27, 202318.5018.5518.4018.4817.534,900
Dec 26, 202318.5118.9618.3118.5017.558,600
Dec 22, 202318.5218.5218.4718.5017.5514,900
Dec 21, 202318.5018.5018.4818.5017.552,900
Dec 20, 202318.7018.7018.4818.4917.541,500
Dec 19, 202318.4818.7518.4818.5017.5515,200
Dec 18, 202318.4018.5018.4018.4817.534,600
Dec 15, 202318.5018.5018.4018.5017.556,600
Dec 14, 202318.5018.7618.3818.4917.5424,000
Dec 13, 202318.2719.0018.0518.5017.5519,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...